Deutsche Märkte schließen in 4 Stunden 24 Minuten
DAX
18.390,65 -104,24 (-0,56%) Euro Stoxx 50
4.979,11 -37,37 (-0,74%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.324,00 -3,00 (-0,13%) EUR/USD
1,0743 -0,0022 (-0,20%) Bitcoin EUR
62.237,95 -2.378,72 (-3,68%)
Dynatrace, Inc. (DT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621C00022500 | 2024-03-21 9:37AM EDT | 22.50 | 25.00 | 21.30 | 25.00 | 0.00 | - | 10 | 11 | 339.45% |
| DT240621C00025000 | 2023-06-14 10:36AM EDT | 25.00 | 28.00 | 30.80 | 31.70 | 0.00 | - | 1 | 1 | 840.82% |
| DT240621C00030000 | 2024-02-28 12:18PM EDT | 30.00 | 20.06 | 15.90 | 18.90 | 0.00 | - | 1 | 10 | 219.53% |
| DT240621C00035000 | 2024-05-15 9:50AM EDT | 35.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| DT240621C00037500 | 2024-03-21 10:25AM EDT | 37.50 | 10.30 | 8.60 | 10.60 | 0.00 | - | 1 | 1 | 113.57% |
| DT240621C00040000 | 2024-06-10 3:59PM EDT | 40.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| DT240621C00042500 | 2024-05-30 10:15AM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| DT240621C00045000 | 2024-06-06 3:46PM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 0.00% |
| DT240621C00047500 | 2024-06-10 12:47PM EDT | 47.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 1,959 | 3.13% |
| DT240621C00050000 | 2024-06-10 12:47PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 117 | 2,230 | 12.50% |
| DT240621C00052500 | 2024-06-10 9:42AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 208 | 1,332 | 12.50% |
| DT240621C00055000 | 2024-06-04 11:57AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 875 | 25.00% |
| DT240621C00057500 | 2024-05-28 10:19AM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 25.00% |
| DT240621C00060000 | 2024-05-21 2:06PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 992 | 25.00% |
| DT240621C00062500 | 2024-04-26 1:01PM EDT | 62.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 74 | 73.44% |
| DT240621C00065000 | 2024-05-15 10:56AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 50.00% |
| DT240621C00070000 | 2024-05-17 9:46AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,974 | 50.00% |
| DT240621C00075000 | 2024-02-22 12:30PM EDT | 75.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 345 | 192.68% |
| DT240621C00080000 | 2024-02-13 3:34PM EDT | 80.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 24 | 30 | 185.94% |
| DT240621C00085000 | 2024-02-13 12:06PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 16 | 201.37% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240621P00025000 | 2023-08-29 1:49PM EDT | 25.00 | 0.43 | 0.00 | 2.00 | 0.00 | - | - | 10 | 300.98% |
| DT240621P00030000 | 2023-08-29 1:49PM EDT | 30.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | - | 10 | 209.96% |
| DT240621P00035000 | 2024-05-14 2:28PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 503 | 50.00% |
| DT240621P00037500 | 2024-05-22 12:25PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 25.00% |
| DT240621P00040000 | 2024-06-10 9:42AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 208 | 370 | 25.00% |
| DT240621P00042500 | 2024-06-07 2:58PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 414 | 12.50% |
| DT240621P00045000 | 2024-06-10 2:51PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 6.25% |
| DT240621P00047500 | 2024-06-05 10:06AM EDT | 47.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 0.00% |
| DT240621P00050000 | 2024-06-06 3:56PM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,022 | 0.00% |
| DT240621P00052500 | 2024-05-24 1:36PM EDT | 52.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DT240621P00055000 | 2024-05-23 1:28PM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DT240621P00057500 | 2024-05-15 3:18PM EDT | 57.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DT240621P00060000 | 2024-05-16 3:41PM EDT | 60.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 53 | 2 | 0.00% |
| DT240621P00062500 | 2024-02-02 2:59PM EDT | 62.50 | 5.55 | 13.40 | 14.00 | 0.00 | - | 1 | 75 | 0.00% |
| DT240621P00065000 | 2024-01-30 12:27PM EDT | 65.00 | 7.70 | 15.20 | 17.30 | 0.00 | - | 18 | 13 | 0.00% |
| DT240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 15.50 | 16.00 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| DT240621P00075000 | 2023-12-19 3:00PM EDT | 75.00 | 19.75 | 16.80 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
